Dimensional National Municipal Bond ETF (DFNM)
NYSEARCA: DFNM · Real-Time Price · USD
47.19
-0.06 (-0.13%)
Jun 6, 2025, 4:00 PM - Market closed
DFNM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 47.25 | 47.28 | 47.16 | 47.19 | 47.19 | -0.13% | 110,720 |
| Jun 5, 2025 | 47.29 | 47.31 | 47.23 | 47.25 | 47.25 | -0.06% | 206,253 |
| Jun 4, 2025 | 47.31 | 47.31 | 47.26 | 47.28 | 47.28 | 0.11% | 142,144 |
| Jun 3, 2025 | 47.26 | 47.27 | 47.14 | 47.23 | 47.23 | 0.04% | 329,070 |
| Jun 2, 2025 | 47.32 | 47.32 | 47.18 | 47.21 | 47.21 | -0.21% | 356,834 |
| May 30, 2025 | 47.27 | 47.31 | 47.25 | 47.31 | 47.31 | -0.02% | 108,027 |
| May 29, 2025 | 47.27 | 47.34 | 47.24 | 47.32 | 47.32 | 0.11% | 120,736 |
| May 28, 2025 | 47.24 | 47.30 | 47.22 | 47.27 | 47.27 | -0.06% | 195,837 |
| May 27, 2025 | 47.25 | 47.31 | 47.18 | 47.30 | 47.30 | 0.19% | 226,934 |
| May 23, 2025 | 47.17 | 47.23 | 47.16 | 47.21 | 47.21 | 0.13% | 88,878 |
| May 22, 2025 | 47.11 | 47.18 | 47.09 | 47.15 | 47.15 | - | 152,594 |
| May 21, 2025 | 47.24 | 47.26 | 47.15 | 47.15 | 47.15 | -0.30% | 197,433 |
| May 20, 2025 | 47.24 | 47.30 | 47.23 | 47.29 | 47.29 | -0.30% | 88,482 |
| May 19, 2025 | 47.31 | 47.52 | 47.31 | 47.43 | 47.31 | 0.06% | 202,289 |
| May 16, 2025 | 47.42 | 47.47 | 47.32 | 47.40 | 47.28 | -0.04% | 186,752 |
| May 15, 2025 | 47.37 | 47.45 | 47.29 | 47.42 | 47.30 | 0.19% | 133,439 |
| May 14, 2025 | 47.39 | 47.41 | 47.29 | 47.33 | 47.21 | -0.21% | 135,631 |
| May 13, 2025 | 47.39 | 47.43 | 47.34 | 47.43 | 47.31 | 0.20% | 135,106 |
| May 12, 2025 | 47.35 | 47.36 | 47.27 | 47.34 | 47.21 | -0.22% | 122,520 |
| May 9, 2025 | 47.40 | 47.44 | 47.35 | 47.44 | 47.32 | 0.30% | 107,441 |
| May 8, 2025 | 47.40 | 47.40 | 47.30 | 47.30 | 47.18 | -0.15% | 161,276 |
| May 7, 2025 | 47.36 | 47.38 | 47.28 | 47.37 | 47.25 | 0.04% | 106,043 |
| May 6, 2025 | 47.23 | 47.37 | 47.21 | 47.35 | 47.23 | 0.30% | 175,734 |
| May 5, 2025 | 47.24 | 47.29 | 47.19 | 47.21 | 47.09 | -0.03% | 180,190 |
| May 2, 2025 | 47.24 | 47.34 | 47.20 | 47.22 | 47.10 | -0.10% | 188,746 |
| May 1, 2025 | 47.34 | 47.34 | 47.24 | 47.27 | 47.15 | -0.13% | 184,282 |
| Apr 30, 2025 | 47.20 | 47.34 | 47.20 | 47.33 | 47.21 | 0.21% | 101,439 |
| Apr 29, 2025 | 47.20 | 47.25 | 47.18 | 47.23 | 47.11 | 0.19% | 233,298 |
| Apr 28, 2025 | 47.13 | 47.20 | 47.09 | 47.14 | 47.02 | 0.04% | 210,650 |
| Apr 25, 2025 | 47.12 | 47.21 | 47.07 | 47.12 | 47.00 | 0.17% | 152,727 |
| Apr 24, 2025 | 47.01 | 47.10 | 46.99 | 47.04 | 46.92 | 0.11% | 107,478 |
| Apr 23, 2025 | 47.14 | 47.19 | 46.90 | 46.99 | 46.87 | 0.34% | 575,739 |
| Apr 22, 2025 | 46.91 | 46.92 | 46.74 | 46.83 | 46.71 | -0.15% | 268,721 |
| Apr 21, 2025 | 47.09 | 47.09 | 46.86 | 46.90 | 46.67 | -0.39% | 597,060 |
| Apr 17, 2025 | 47.07 | 47.16 | 47.02 | 47.09 | 46.85 | -0.07% | 150,374 |
| Apr 16, 2025 | 47.13 | 47.21 | 46.96 | 47.12 | 46.89 | 0.23% | 266,573 |
| Apr 15, 2025 | 46.99 | 47.10 | 46.90 | 47.01 | 46.78 | -0.02% | 255,953 |
| Apr 14, 2025 | 47.01 | 47.05 | 46.91 | 47.02 | 46.79 | 0.53% | 542,233 |
| Apr 11, 2025 | 46.68 | 46.77 | 46.29 | 46.77 | 46.54 | -0.34% | 236,319 |
| Apr 10, 2025 | 47.11 | 47.44 | 46.82 | 46.93 | 46.70 | 0.04% | 321,229 |
| Apr 9, 2025 | 46.54 | 47.06 | 46.24 | 46.91 | 46.68 | -0.09% | 678,805 |
| Apr 8, 2025 | 47.10 | 47.25 | 46.79 | 46.95 | 46.72 | -0.19% | 385,252 |
| Apr 7, 2025 | 47.62 | 47.88 | 47.04 | 47.04 | 46.81 | -1.53% | 194,409 |
| Apr 4, 2025 | 47.93 | 47.98 | 47.77 | 47.77 | 47.53 | -0.25% | 80,693 |
| Apr 3, 2025 | 47.92 | 47.92 | 47.79 | 47.89 | 47.65 | 0.48% | 105,945 |
| Apr 2, 2025 | 47.69 | 47.74 | 47.60 | 47.66 | 47.42 | -0.04% | 188,130 |
| Apr 1, 2025 | 47.66 | 47.71 | 47.64 | 47.68 | 47.44 | 0.23% | 145,499 |
| Mar 31, 2025 | 47.53 | 47.57 | 47.52 | 47.57 | 47.33 | 0.21% | 126,383 |
| Mar 28, 2025 | 47.41 | 47.51 | 47.41 | 47.47 | 47.23 | 0.25% | 116,071 |
| Mar 27, 2025 | 47.37 | 47.41 | 47.34 | 47.35 | 47.11 | -0.21% | 84,087 |